Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

19.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 4.775 4.789 4.698 4.726 21,985,940 -0.04(-0.88%)
May 23, 2011 4.824 4.857 4.740 4.768 19,180,102 -0.08(-1.73%)
May 20, 2011 4.921 4.977 4.831 4.851 26,186,612 -0.10(-2.11%)
May 19, 2011 4.991 5.005 4.942 4.956 18,309,208 -0.02(-0.42%)
May 18, 2011 5.047 5.061 4.956 4.977 27,905,812 -0.08(-1.66%)
May 17, 2011 4.970 5.068 4.942 5.061 16,839,148 +0.08(+1.68%)
May 16, 2011 4.907 5.068 4.900 4.977 17,718,474 +0.06(+1.13%)
May 13, 2011 4.998 5.005 4.914 4.921 17,886,676 -0.08(-1.67%)
May 12, 2011 4.984 5.033 4.893 5.005 20,488,946 +0.03(+0.56%)
May 11, 2011 4.970 5.026 4.949 4.977 14,163,217 +0.00(+0.00%)
May 10, 2011 5.012 5.054 4.977 4.977 18,312,076 +0.01(+0.14%)
May 09, 2011 4.942 5.012 4.942 4.970 12,040,755 +0.02(+0.42%)
May 06, 2011 5.019 5.019 4.921 4.949 32,681,250 -0.01(-0.28%)
May 05, 2011 5.103 5.117 4.963 4.963 23,136,418 -0.18(-3.53%)
May 04, 2011 5.131 5.159 5.075 5.145 15,442,147 +0.00(+0.00%)
May 03, 2011 5.103 5.145 5.061 5.145 13,183,899 +0.01(+0.27%)
May 02, 2011 5.131 5.145 5.124 5.131 9,477,530 +0.01(+0.14%)
Apr 29, 2011 5.200 5.200 5.089 5.124 13,296,010 -0.07(-1.34%)
Apr 28, 2011 5.159 5.200 5.103 5.194 14,052,575 +0.04(+0.81%)
Apr 27, 2011 5.138 5.166 5.061 5.152 16,857,776 +0.03(+0.55%)
Apr 26, 2011 5.033 5.145 4.991 5.124 18,520,584 +0.13(+2.66%)
Apr 25, 2011 5.004 5.026 4.970 4.991 10,415,761 -0.01(-0.28%)
Apr 21, 2011 4.956 5.016 4.879 5.005 15,735,696 +0.08(+1.56%)
Apr 20, 2011 5.068 5.089 4.914 4.928 19,744,596 -0.08(-1.53%)
Apr 19, 2011 5.005 5.054 4.768 5.005 54,434,124 +0.13(+2.72%)
Apr 18, 2011 4.914 4.963 4.865 4.872 26,619,754 -0.13(-2.65%)
Apr 15, 2011 5.096 5.096 4.970 5.005 17,810,302 -0.05(-0.97%)
Apr 14, 2011 5.040 5.061 4.949 5.054 16,644,695 +0.02(+0.42%)
Apr 13, 2011 5.124 5.131 4.984 5.033 18,429,656 -0.04(-0.83%)
Apr 12, 2011 5.047 5.110 5.026 5.075 11,485,499 +0.01(+0.14%)
Apr 11, 2011 5.075 5.110 5.054 5.068 7,483,955 -0.01(-0.14%)
Apr 08, 2011 5.145 5.152 5.047 5.075 11,916,123 -0.04(-0.82%)
Apr 07, 2011 5.183 5.194 5.089 5.117 11,833,340 -0.06(-1.21%)
Apr 06, 2011 5.040 5.200 5.033 5.180 21,523,598 +0.16(+3.20%)
Apr 05, 2011 5.061 5.110 5.019 5.019 14,051,775 -0.08(-1.51%)
Apr 04, 2011 5.103 5.173 5.061 5.096 12,802,813 +0.01(+0.14%)
Apr 01, 2011 5.117 5.200 5.061 5.089 18,875,992 +0.02(+0.41%)
Mar 31, 2011 5.026 5.089 4.998 5.068 12,419,120 +0.02(+0.41%)
Mar 30, 2011 5.047 5.047 5.047 5.047 20,450,416 +0.06(+1.12%)
Mar 29, 2011 4.970 5.019 4.963 4.991 7,148,377 +0.01(+0.14%)
Mar 28, 2011 5.012 5.033 4.970 4.984 8,863,573 -0.03(-0.56%)
Mar 25, 2011 4.970 5.019 4.956 5.012 11,049,121 +0.03(+0.70%)
Mar 24, 2011 5.033 5.033 4.942 4.977 12,705,632 -0.03(-0.56%)
Mar 23, 2011 5.061 5.082 4.942 5.005 18,395,078 -0.09(-1.78%)
Mar 22, 2011 5.033 5.110 5.026 5.096 20,754,078 +0.03(+0.69%)
Mar 21, 2011 5.009 5.063 4.998 5.061 18,685,680 +0.10(+2.11%)
Mar 18, 2011 5.221 5.235 4.928 4.956 62,373,972 -0.17(-3.40%)
Mar 17, 2011 5.117 5.145 5.040 5.131 17,375,002 +0.10(+2.08%)
Mar 16, 2011 5.117 5.152 5.012 5.026 19,687,536 -0.08(-1.64%)
Mar 15, 2011 5.061 5.152 5.047 5.110 19,326,574 -0.03(-0.68%)
Mar 14, 2011 5.138 5.179 5.040 5.145 17,445,644 -0.07(-1.34%)
Mar 11, 2011 5.089 5.242 5.075 5.214 17,610,456 +0.10(+1.91%)
Mar 10, 2011 5.277 5.312 5.117 5.117 21,776,314 -0.27(-5.05%)
Mar 09, 2011 5.403 5.444 5.305 5.389 29,833,784 +0.06(+1.18%)
Mar 08, 2011 5.179 5.361 5.179 5.326 14,778,786 +0.16(+3.10%)
Mar 07, 2011 5.228 5.284 5.124 5.166 18,555,000 -0.05(-0.94%)
Mar 04, 2011 5.319 5.326 5.145 5.214 18,500,870 -0.13(-2.35%)
Mar 03, 2011 5.249 5.368 5.249 5.340 19,302,060 +0.13(+2.54%)
Mar 02, 2011 5.172 5.270 5.159 5.207 15,613,077 +0.03(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.